Skip to main content

Simplify Bitcoin Strategy PLUS Income ETF (NQ: MAXI )

28.92 +0.05 (+0.17%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 28.22 29.10 28.22 28.87 11,758 +0.77(+2.74%)
May 16, 2024 28.50 28.50 27.80 28.10 15,901 -0.40(-1.40%)
May 15, 2024 27.23 28.51 27.23 28.50 13,692 +2.29(+8.74%)
May 14, 2024 26.63 26.63 26.16 26.21 22,195 -0.89(-3.28%)
May 13, 2024 26.59 27.14 26.59 27.10 16,418 +1.09(+4.19%)
May 10, 2024 26.65 27.00 25.79 26.01 16,251 -0.64(-2.40%)
May 09, 2024 26.35 26.82 26.14 26.65 9,657 +0.13(+0.49%)
May 08, 2024 26.50 26.85 26.50 26.52 6,901 -0.51(-1.89%)
May 07, 2024 26.91 27.32 26.91 27.03 7,012 -0.02(-0.07%)
May 06, 2024 27.06 27.48 26.89 27.05 9,627 +0.35(+1.31%)
May 03, 2024 26.01 26.70 26.01 26.70 14,204 +1.21(+4.75%)
May 02, 2024 24.83 25.49 24.79 25.49 6,640 +1.39(+5.77%)
May 01, 2024 24.55 25.35 24.10 24.10 44,986 -1.04(-4.14%)
Apr 30, 2024 26.42 26.42 25.03 25.14 31,435 -1.82(-6.75%)
Apr 29, 2024 27.04 27.08 26.36 26.96 27,936 -0.20(-0.74%)
Apr 26, 2024 27.57 27.75 26.99 27.16 14,162 -0.54(-1.95%)
Apr 25, 2024 27.11 27.75 26.86 27.70 5,671 +0.41(+1.50%)
Apr 24, 2024 28.47 28.47 27.28 27.29 5,998 -1.14(-4.02%)
Apr 23, 2024 28.59 28.77 28.32 28.43 19,794 +0.05(+0.18%)
Apr 22, 2024 28.49 28.54 27.88 28.38 11,468 +1.00(+3.67%)
Apr 19, 2024 27.35 28.25 27.12 27.38 23,315 +0.25(+0.92%)
Apr 18, 2024 26.74 27.50 26.35 27.13 17,516 +1.12(+4.32%)
Apr 17, 2024 27.46 27.46 25.36 26.01 18,608 -0.86(-3.18%)
Apr 16, 2024 27.08 27.08 26.34 26.86 14,648 -0.15(-0.55%)
Apr 15, 2024 28.92 28.92 26.56 27.01 48,264 -1.87(-6.47%)
Apr 12, 2024 30.65 30.65 28.32 28.88 21,787 -1.62(-5.31%)
Apr 11, 2024 30.60 30.60 30.06 30.50 28,794 +0.26(+0.86%)
Apr 10, 2024 29.40 30.31 29.17 30.24 19,252 +0.54(+1.83%)
Apr 09, 2024 30.68 30.68 29.39 29.70 44,055 -1.32(-4.26%)
Apr 08, 2024 30.82 31.21 30.77 31.02 23,244 +2.08(+7.18%)
Apr 05, 2024 28.84 29.25 28.84 28.94 8,101 -0.48(-1.62%)
Apr 04, 2024 28.85 29.83 28.85 29.42 14,583 +1.11(+3.94%)
Apr 03, 2024 28.56 28.88 28.30 28.30 18,024 -0.24(-0.84%)
Apr 02, 2024 28.20 28.54 27.83 28.54 19,078 -1.67(-5.53%)
Apr 01, 2024 30.57 30.57 29.54 30.21 26,705 -0.46(-1.49%)
Mar 28, 2024 30.41 30.88 30.31 30.67 22,501 +1.03(+3.49%)
Mar 27, 2024 30.61 30.70 29.51 29.64 19,285 -0.31(-1.03%)
Mar 26, 2024 30.27 30.54 29.94 29.95 26,167 -0.69(-2.24%)
Mar 25, 2024 28.61 30.63 28.61 30.63 15,550 +3.04(+11.03%)
Mar 22, 2024 27.71 27.71 27.11 27.59 27,862 -0.59(-2.11%)
Mar 21, 2024 29.48 29.48 28.04 28.18 13,516 -0.42(-1.45%)
Mar 20, 2024 27.57 28.60 27.20 28.60 17,050 +0.80(+2.88%)
Mar 19, 2024 27.71 28.28 26.91 27.80 59,329 -1.13(-3.90%)
Mar 18, 2024 29.02 29.46 28.74 28.92 21,613 -0.99(-3.31%)
Mar 15, 2024 29.43 30.39 29.01 29.91 24,867 -0.06(-0.20%)
Mar 14, 2024 31.85 31.85 29.69 29.97 33,576 -2.05(-6.39%)
Mar 13, 2024 31.93 32.02 31.24 32.02 18,909 +0.95(+3.06%)
Mar 12, 2024 31.65 31.68 29.99 31.07 31,986 -0.35(-1.10%)
Mar 11, 2024 31.77 32.06 31.16 31.42 41,872 +1.16(+3.82%)
Mar 08, 2024 30.24 30.42 28.84 30.26 30,309 +0.68(+2.31%)
Mar 07, 2024 29.65 29.81 29.18 29.58 21,634 +0.37(+1.25%)
Mar 06, 2024 28.88 29.28 28.54 29.21 29,640 +2.35(+8.77%)
Mar 05, 2024 29.97 30.25 26.33 26.86 83,277 -2.94(-9.86%)
Mar 04, 2024 29.41 29.79 28.51 29.79 55,759 +2.12(+7.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.